CISO Global Inc. (CISO)
NASDAQ: CISO · Real-Time Price · USD
1.150
-0.010 (-0.86%)
At close: Oct 9, 2025, 4:00 PM EDT
1.150
0.00 (0.00%)
After-hours: Oct 9, 2025, 4:00 PM EDT
CISO Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.14 | 1.17 | 1.11 | 1.16 | - | -0.43% | 527,116 |
| Oct 8, 2025 | 1.14 | 1.18 | 1.09 | 1.16 | 1.16 | 8.41% | 1,531,315 |
| Oct 7, 2025 | 1.12 | 1.15 | 1.05 | 1.07 | 1.07 | -6.96% | 782,633 |
| Oct 6, 2025 | 1.15 | 1.16 | 1.09 | 1.15 | 1.15 | 3.60% | 630,730 |
| Oct 3, 2025 | 1.20 | 1.22 | 1.09 | 1.11 | 1.11 | -6.72% | 880,920 |
| Oct 2, 2025 | 1.09 | 1.19 | 1.08 | 1.19 | 1.19 | 10.19% | 850,590 |
| Oct 1, 2025 | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | 2.86% | 558,044 |
| Sep 30, 2025 | 1.10 | 1.11 | 1.00 | 1.05 | 1.05 | -2.78% | 823,321 |
| Sep 29, 2025 | 1.10 | 1.19 | 1.02 | 1.08 | 1.08 | 0.93% | 1,693,239 |
| Sep 26, 2025 | 1.12 | 1.14 | 1.05 | 1.07 | 1.07 | -2.73% | 436,584 |
| Sep 25, 2025 | 1.08 | 1.14 | 1.05 | 1.10 | 1.10 | -1.79% | 525,521 |
| Sep 24, 2025 | 1.12 | 1.20 | 1.07 | 1.12 | 1.12 | 6.67% | 817,772 |
| Sep 23, 2025 | 1.17 | 1.21 | 1.00 | 1.05 | 1.05 | -7.89% | 1,383,374 |
| Sep 22, 2025 | 1.19 | 1.26 | 1.13 | 1.14 | 1.14 | -4.20% | 616,420 |
| Sep 19, 2025 | 1.23 | 1.26 | 1.01 | 1.19 | 1.19 | -2.46% | 1,287,713 |
| Sep 18, 2025 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -5.43% | 917,480 |
| Sep 17, 2025 | 1.32 | 1.39 | 1.29 | 1.29 | 1.29 | -4.44% | 576,439 |
| Sep 16, 2025 | 1.24 | 1.47 | 1.22 | 1.35 | 1.35 | 8.00% | 1,984,647 |
| Sep 15, 2025 | 1.24 | 1.33 | 1.21 | 1.25 | 1.25 | 1.63% | 607,569 |
| Sep 12, 2025 | 1.25 | 1.28 | 1.21 | 1.23 | 1.23 | -0.81% | 499,601 |
| Sep 11, 2025 | 1.11 | 1.32 | 1.11 | 1.24 | 1.24 | 8.77% | 1,835,282 |
| Sep 10, 2025 | 1.15 | 1.18 | 1.05 | 1.14 | 1.14 | - | 892,108 |
| Sep 9, 2025 | 1.09 | 1.14 | 1.05 | 1.14 | 1.14 | 5.56% | 924,620 |
| Sep 8, 2025 | 1.05 | 1.17 | 1.00 | 1.08 | 1.08 | 3.85% | 1,630,910 |
| Sep 5, 2025 | 0.90 | 1.08 | 0.90 | 1.04 | 1.04 | 18.20% | 1,698,221 |
| Sep 4, 2025 | 0.90 | 0.91 | 0.86 | 0.88 | 0.88 | -2.06% | 199,482 |
| Sep 3, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -1.11% | 259,825 |
| Sep 2, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -1.56% | 243,209 |
| Aug 29, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -0.91% | 187,311 |
| Aug 28, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -0.62% | 179,116 |
| Aug 27, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | 0.50% | 261,982 |
| Aug 26, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -2.09% | 200,579 |
| Aug 25, 2025 | 0.97 | 1.00 | 0.95 | 0.95 | 0.95 | -1.17% | 205,053 |
| Aug 22, 2025 | 0.91 | 0.99 | 0.91 | 0.96 | 0.96 | 4.05% | 313,773 |
| Aug 21, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 0.61% | 174,585 |
| Aug 20, 2025 | 0.86 | 0.95 | 0.85 | 0.92 | 0.92 | 4.10% | 1,008,239 |
| Aug 19, 2025 | 0.95 | 0.96 | 0.88 | 0.88 | 0.88 | -4.10% | 399,508 |
| Aug 18, 2025 | 0.96 | 0.98 | 0.91 | 0.92 | 0.92 | -3.87% | 355,031 |
| Aug 15, 2025 | 1.03 | 1.04 | 0.94 | 0.96 | 0.96 | -7.77% | 768,710 |
| Aug 14, 2025 | 0.98 | 1.09 | 0.95 | 1.04 | 1.04 | 6.12% | 850,921 |
| Aug 13, 2025 | 0.90 | 0.99 | 0.89 | 0.98 | 0.98 | 11.64% | 482,107 |
| Aug 12, 2025 | 0.91 | 0.93 | 0.83 | 0.88 | 0.88 | -5.61% | 876,958 |
| Aug 11, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | -1.25% | 277,476 |
| Aug 8, 2025 | 0.94 | 0.97 | 0.92 | 0.94 | 0.94 | 0.11% | 309,704 |
| Aug 7, 2025 | 1.00 | 1.01 | 0.94 | 0.94 | 0.94 | -4.97% | 454,081 |
| Aug 6, 2025 | 1.03 | 1.03 | 0.95 | 0.99 | 0.99 | -1.98% | 514,362 |
| Aug 5, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 2.54% | 455,987 |
| Aug 4, 2025 | 1.03 | 1.05 | 0.96 | 0.99 | 0.99 | -1.07% | 521,125 |
| Aug 1, 2025 | 1.00 | 1.02 | 0.95 | 1.00 | 1.00 | -2.38% | 750,844 |
| Jul 31, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 264,472 |